Skip to main content
Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
25.52
-1.27 (-4.75%)
At close: Feb 27, 2026, 4:00 PM EST
25.38
-0.14 (-0.54%)
After-hours: Feb 27, 2026, 8:00 PM EST

IGME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.4325.5225.3725.5225.52-4.76%2,083
Feb 26, 202626.5126.7926.5126.7926.790.10%574
Feb 25, 202626.4526.7626.4526.7626.761.51%247
Feb 24, 202626.3226.3726.3226.3726.370.85%333
Feb 23, 202625.9826.1525.6126.1526.150.61%1,392
Feb 20, 202626.0926.0925.9925.9925.99-2.99%335
Feb 19, 202626.4626.9526.4626.7926.790.10%2,985
Feb 18, 202626.1726.7626.1726.7626.762.48%3,649
Feb 17, 202626.3726.3726.1126.1126.11-0.42%315
Feb 13, 202626.3926.3926.2226.2226.220.06%3,304
Feb 12, 202626.4926.4926.2126.2126.21-2.34%727
Feb 11, 202626.8426.8426.8426.8426.83-2.42%81
Feb 10, 202626.7527.6626.7527.5027.500.98%1,258
Feb 9, 202626.9227.2326.9027.2327.23-0.72%2,316
Feb 6, 202627.0427.4327.0427.4327.432.08%2,131
Feb 5, 202627.0527.1726.8226.8726.87-0.19%3,626
Feb 4, 202626.6826.9226.6826.9226.921.71%2,530
Feb 3, 202626.7326.8526.1226.4726.47-2.17%3,392
Feb 2, 202626.8927.0626.8027.0627.064.25%4,898
Jan 30, 202625.8325.9525.8025.9525.953.08%1,798
Jan 29, 202625.2025.2025.1825.1825.18-1.70%1,282
Jan 28, 202625.5225.6125.4725.6125.61-0.20%1,208
Jan 27, 202625.4225.6625.1925.6625.660.41%27,363
Jan 26, 202625.2025.7025.0125.5625.562.31%10,163
Jan 23, 202624.9025.0724.8524.9824.98-2.55%8,301
Jan 22, 202625.5825.6825.5225.6324.971.97%5,490
Jan 21, 202625.1725.2524.9925.1424.492.36%5,830
Jan 20, 202624.1624.5624.1624.5623.930.05%4,815
Jan 16, 202624.6024.6024.5524.5523.91-0.66%650
Jan 15, 202624.6624.7124.4924.7124.071.28%752
Jan 14, 202624.3224.4024.1924.4023.77-0.21%1,709
Jan 13, 202624.3324.4524.3324.4523.82-0.02%725
Jan 12, 202624.7024.7024.4524.4523.83-0.96%2,513
Jan 9, 202624.4624.7824.4624.6924.06-0.64%1,625
Jan 8, 202624.6424.8524.6224.8524.210.35%3,818
Jan 7, 202624.9525.1424.7624.7624.132.99%3,241
Jan 6, 202624.0824.0923.9624.0423.43-0.24%1,017
Jan 5, 202624.2124.2123.7924.1023.480.47%1,204
Jan 2, 202623.7424.1023.7423.9923.372.84%3,334
Dec 31, 202523.6123.7423.3323.3322.73-2.14%1,359
Dec 30, 202523.9523.9523.6323.8423.22-0.03%2,188
Dec 29, 202524.3524.3723.8423.8423.23-2.37%1,844
Dec 26, 202524.7825.4724.4124.4223.79-10.44%10,284
Dec 24, 202527.0327.2727.0327.2724.371.06%7,033
Dec 23, 202527.3027.3026.8326.9824.11-1.93%2,637
Dec 22, 202528.2228.2227.5127.5124.59-2.72%4,985
Dec 19, 202527.9928.2827.9928.2825.27-0.37%2,402
Dec 18, 202528.8028.8028.3928.3925.37-1.46%3,306
Dec 17, 202528.3628.8128.3628.8125.743.19%1,509
Dec 16, 202527.9027.9227.7227.9224.951.39%1,677
Dec 15, 202527.2528.0026.9327.5324.611.31%1,783
Dec 12, 202527.3127.3126.5927.1824.29-1.04%1,494
Dec 11, 202527.2327.5227.1227.4624.54-0.98%592
Dec 10, 202527.6227.7927.4527.7324.79-3.17%4,116
Dec 9, 202528.4128.6728.4128.6425.600.43%1,034
Dec 8, 202527.9528.5827.9528.5225.490.84%1,111
Dec 5, 202527.9828.6527.0528.2825.270.42%6,152
Dec 4, 202528.6828.6828.1628.1625.17-0.76%917
Dec 3, 202528.2328.3828.2328.3825.36-1.47%565
Dec 2, 202527.8428.8027.8428.8025.744.27%3,124
Dec 1, 202527.2627.7327.2627.6224.680.32%2,651
Nov 28, 202527.8327.8327.3627.5324.61-6.04%1,885
Nov 26, 202528.4029.3028.4029.3024.051.88%2,472
Nov 25, 202528.4728.7928.4728.7623.613.15%2,234
Nov 24, 202527.1427.8827.1427.8822.892.42%1,722
Nov 21, 202526.9427.7526.9427.2222.350.50%6,053
Nov 20, 202527.9127.9127.0627.0922.23-2.53%11,617
Nov 19, 202528.0628.0627.4127.7922.81-1.04%2,319
Nov 18, 202527.6428.2827.6428.0823.050.11%2,707
Nov 17, 202526.7728.6126.7728.0523.03-0.44%8,632
Nov 14, 202528.5628.5628.1828.1823.13-1.62%479
Nov 13, 202528.8328.8328.6428.6423.51-2.12%788
Nov 12, 202529.5329.5329.2229.2624.02-0.06%994
Nov 11, 202529.2829.2829.2829.2824.03-0.29%218
Nov 10, 202529.0429.6228.7729.3624.100.01%5,781
Nov 7, 202529.0029.7229.0029.3624.100.45%1,036
Nov 6, 202529.6029.7129.2329.2323.99-2.81%844
Nov 5, 202530.0030.0930.0030.0824.690.25%1,395
Nov 4, 202529.7730.0029.5730.0024.63-0.77%2,507
Nov 3, 202530.0030.3430.0030.2324.82-0.60%4,387
Oct 31, 202530.6130.6130.4230.4224.97-0.95%854
Oct 30, 202530.5131.0930.5130.7125.21-2.75%3,201
Oct 29, 202531.4631.5830.9831.5825.92-0.23%3,223
Oct 28, 202531.4932.0131.4531.6525.98-0.70%2,982
Oct 27, 202533.4133.4131.7131.8726.160.77%3,784
Oct 24, 202531.9931.9931.5031.6325.96-9.85%5,877
Oct 23, 202533.7535.1433.5835.0826.525.00%5,172
Oct 22, 202533.7833.8233.4133.4125.25-1.69%5,960
Oct 21, 202534.4134.7533.9933.9925.69-2.10%7,874
Oct 20, 202534.6034.8234.5134.7126.242.01%2,245
Oct 17, 202534.2634.5634.0334.0325.720.01%3,504
Oct 16, 202534.2934.2933.7734.0325.72-1.60%3,350
Oct 15, 202534.7135.1034.5134.5826.140.63%8,970
Oct 14, 202534.2634.8834.0834.3725.98-1.64%1,185
Oct 13, 202535.2735.2734.5134.9426.410.11%1,851
Oct 10, 202535.7535.7534.5234.9026.38-2.39%5,869
Oct 9, 202536.8337.6535.3535.7527.02-1.57%28,927
Oct 8, 202536.8438.7435.2036.3227.45-1.37%23,743
Oct 7, 202538.8041.6436.7036.8327.83-4.25%15,326
Oct 6, 202538.9639.9938.2738.4629.071.20%6,015